新宏泰（603016）历史行情

以下为新宏泰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	28.500	29.060	29.200	27.670	1.190	4.270%	2.86万	0.00亿	0.000%
2026-10-15	27.950	27.870	28.300	27.230	-0.920	-3.196%	2.55万	0.00亿	0.000%
2026-10-14	30.330	28.790	30.480	28.700	-1.540	-5.077%	2.71万	0.00亿	0.000%
2026-10-13	30.880	30.330	30.890	29.800	-0.860	-2.757%	2.76万	0.00亿	0.000%
2026-10-12	31.500	31.190	31.690	31.000	-0.380	-1.204%	2.11万	0.00亿	0.000%
2026-10-09	32.200	31.570	32.200	30.020	-0.110	-0.347%	3.24万	0.00亿	0.000%
2026-10-08	31.890	31.680	33.580	31.300	-0.480	-1.493%	4.09万	0.00亿	0.000%
2026-10-07	31.880	32.160	33.160	31.780	0.280	0.878%	353.80万	1.15亿	2.388%
2026-10-06	31.880	32.160	33.160	31.780	0.280	0.878%	353.80万	1.15亿	2.388%
2026-10-05	31.880	32.160	33.160	31.780	0.280	0.878%	353.80万	1.15亿	2.388%
2026-10-02	31.880	32.160	33.160	31.780	0.280	0.878%	353.80万	1.15亿	2.388%
2026-10-01	31.880	32.160	33.160	31.780	0.280	0.878%	353.80万	1.15亿	2.388%
2026-09-30	31.880	32.160	33.160	31.780	0.280	0.878%	3.54万	0.00亿	0.000%
2026-09-29	32.400	31.880	32.640	31.760	-0.510	-1.575%	2.82万	0.00亿	0.000%
2026-09-28	32.000	32.390	32.700	30.930	-0.130	-0.400%	4.63万	0.00亿	0.000%
2026-09-27	32.700	32.520	33.200	32.320	-0.180	-0.550%	326.76万	1.07亿	2.205%
2026-09-24	32.700	32.520	33.200	32.320	-0.180	-0.550%	3.27万	0.00亿	0.000%
2026-09-23	32.000	32.700	32.980	31.990	0.810	2.540%	4.71万	0.00亿	0.000%
2026-09-22	32.510	31.890	32.570	31.780	-0.680	-2.088%	5.35万	0.00亿	0.000%
2026-09-21	31.350	32.570	33.330	30.550	2.090	6.857%	10.19万	0.00亿	0.000%
2026-09-18	27.880	30.480	30.480	27.880	2.770	9.996%	5.83万	0.00亿	0.000%
2026-09-17	27.850	27.710	28.200	27.270	0.140	0.508%	2.83万	0.00亿	0.000%
2026-09-16	27.180	27.570	28.080	26.880	0.460	1.697%	2.78万	0.00亿	0.000%
2026-09-15	27.430	27.110	27.750	26.860	-0.540	-1.953%	2.41万	0.00亿	0.000%
2026-09-14	27.820	27.650	27.880	27.230	-0.330	-1.179%	2.21万	0.00亿	0.000%
2026-09-11	28.740	27.980	28.760	27.440	-0.890	-3.083%	3.99万	0.00亿	0.000%
2026-09-10	30.870	28.870	31.080	28.810	-2.470	-7.881%	6.02万	0.00亿	0.000%
2026-09-09	32.110	31.340	32.320	30.850	-1.130	-3.480%	5.37万	0.00亿	0.000%
2026-09-08	32.300	32.470	33.090	31.900	0.290	0.901%	5.44万	0.00亿	0.000%
2026-09-07	33.180	32.180	33.260	31.850	-0.820	-2.485%	5.66万	0.00亿	0.000%
2026-09-04	33.150	33.000	34.330	32.450	-0.370	-1.109%	6.30万	0.00亿	0.000%
2026-09-03	34.540	33.370	34.540	32.700	-1.830	-5.199%	8.81万	0.00亿	0.000%
2026-09-02	32.590	35.200	35.290	32.200	2.280	6.926%	10.57万	0.00亿	0.000%
2026-09-01	32.480	32.920	33.200	31.900	0.800	2.491%	7.88万	0.00亿	0.000%
2026-08-31	31.800	32.120	33.500	31.030	0.430	1.357%	10.12万	0.00亿	0.000%
2026-08-28	28.810	31.690	31.690	28.660	2.880	9.997%	3.85万	0.00亿	0.000%
2026-08-27	28.620	28.810	28.910	28.410	-0.090	-0.311%	2.60万	0.00亿	0.000%
2026-08-26	28.800	28.900	29.090	28.100	0.080	0.278%	3.26万	0.00亿	0.000%
2026-08-25	28.570	28.820	28.990	28.060	-0.030	-0.104%	3.24万	0.00亿	0.000%
2026-08-24	29.930	28.850	30.280	28.460	-1.230	-4.089%	5.78万	0.00亿	0.000%
2026-08-21	31.000	30.080	31.090	29.250	-0.600	-1.956%	9.34万	0.00亿	0.000%
2026-08-20	28.280	30.680	30.680	27.720	2.790	10.004%	5.23万	0.00亿	0.000%
2026-08-19	29.040	27.890	29.080	27.700	-1.150	-3.960%	1.97万	0.00亿	0.000%
2026-08-18	29.460	29.040	29.460	28.720	-0.380	-1.292%	1.68万	0.00亿	0.000%
2026-08-17	29.230	29.420	29.490	28.780	0.190	0.650%	1.87万	0.00亿	0.000%
2026-08-14	29.920	29.230	29.930	28.900	-0.560	-1.880%	2.32万	0.00亿	0.000%
2026-08-13	30.640	29.790	31.260	29.610	-0.710	-2.328%	4.43万	0.00亿	0.000%
2026-08-12	28.950	30.500	30.630	28.940	1.280	4.381%	1.92万	0.00亿	0.000%
2026-08-11	29.250	29.220	29.500	28.550	-0.060	-0.205%	1.96万	0.00亿	0.000%
2026-08-10	29.000	29.280	29.340	28.660	0.330	1.140%	1.77万	0.00亿	0.000%
2026-08-07	29.480	28.950	29.480	28.220	-0.190	-0.652%	1.76万	0.00亿	0.000%
2026-08-06	29.380	29.140	29.440	28.590	-0.300	-1.019%	2.06万	0.00亿	0.000%
2026-08-05	29.180	29.440	29.640	29.000	0.240	0.822%	2.09万	0.00亿	0.000%
2026-08-04	28.650	29.200	29.390	28.380	0.730	2.564%	2.40万	0.00亿	0.000%
2026-08-03	27.400	28.470	28.620	27.400	1.080	3.943%	2.05万	0.00亿	0.000%
2026-07-31	26.940	27.390	27.780	26.940	0.590	2.201%	1.91万	0.00亿	0.000%
2026-07-30	27.240	26.800	27.590	26.700	-0.530	-1.939%	2.33万	0.00亿	0.000%
2026-07-29	26.890	27.330	27.690	26.750	0.130	0.478%	1.87万	0.00亿	0.000%
2026-07-28	27.590	27.200	28.200	27.000	-0.390	-1.414%	2.12万	0.00亿	0.000%
2026-07-27	26.420	27.590	27.590	26.420	1.020	3.839%	1.99万	0.00亿	0.000%
2026-07-24	27.380	26.570	27.440	26.420	-0.830	-3.029%	1.95万	0.00亿	0.000%
2026-07-23	25.920	27.400	27.500	25.280	1.390	5.344%	4.04万	0.00亿	0.000%
2026-07-22	27.010	26.010	27.020	25.810	-0.170	-0.649%	3.16万	0.00亿	0.000%
2026-07-21	26.050	26.180	26.600	24.110	0.160	0.615%	4.83万	0.00亿	0.000%
2026-07-20	27.580	26.020	28.100	25.510	-1.700	-6.133%	3.15万	0.00亿	0.000%
2026-07-17	29.440	27.720	29.850	27.410	-1.840	-6.225%	2.80万	0.00亿	0.000%
2026-07-16	29.110	29.560	30.610	28.890	0.130	0.442%	2.48万	0.00亿	0.000%
2026-07-15	30.100	29.430	30.490	29.300	-0.640	-2.128%	2.39万	0.00亿	0.000%
2026-07-14	29.380	30.070	30.130	29.350	0.330	1.110%	2.80万	0.00亿	0.000%
2026-07-13	30.610	29.740	30.830	28.620	-1.100	-3.567%	2.80万	0.00亿	0.000%
2026-07-10	30.990	30.840	31.320	29.800	0.340	1.115%	2.57万	0.00亿	0.000%
2026-07-09	30.190	30.500	30.870	28.980	0.310	1.027%	2.77万	0.00亿	0.000%
2026-07-08	31.350	30.190	31.450	30.060	-1.150	-3.669%	2.53万	0.00亿	0.000%
2026-07-07	33.930	31.340	34.000	31.030	-2.640	-7.769%	3.06万	0.00亿	0.000%
2026-07-06	34.010	33.980	34.830	33.800	-0.480	-1.393%	2.43万	0.00亿	0.000%
2026-07-03	33.950	34.460	35.100	33.950	0.550	1.622%	2.63万	0.00亿	0.000%
2026-07-02	32.990	33.910	34.990	32.780	0.480	1.436%	3.76万	0.00亿	0.000%
2026-07-01	34.260	33.430	34.490	32.890	-0.330	-0.977%	2.89万	0.00亿	0.000%
2026-06-30	33.390	33.760	34.300	33.140	-0.280	-0.823%	2.75万	0.00亿	0.000%
2026-06-29	33.460	34.040	34.500	32.220	0.830	2.499%	4.39万	0.00亿	0.000%
2026-06-26	34.740	33.210	34.740	33.170	-1.590	-4.569%	3.81万	0.00亿	0.000%
2026-06-25	36.210	34.800	36.880	34.560	-1.500	-4.132%	4.90万	0.00亿	0.000%
2026-06-24	37.100	36.300	38.700	35.930	-0.980	-2.629%	5.31万	0.00亿	0.000%
2026-06-23	36.540	37.280	38.020	35.950	0.880	2.418%	4.45万	0.00亿	0.000%
2026-06-22	36.360	36.400	37.610	35.490	-0.660	-1.781%	3.53万	0.00亿	0.000%
2026-06-18	36.230	37.060	37.940	35.880	0.710	1.953%	3.49万	0.00亿	0.000%
2026-06-17	36.920	36.350	37.980	36.070	-0.610	-1.650%	3.36万	0.00亿	0.000%
2026-06-16	36.440	36.960	37.530	34.860	0.360	0.984%	3.75万	0.00亿	0.000%
2026-06-15	35.800	36.600	36.910	35.260	0.850	2.378%	4.54万	0.00亿	0.000%
2026-06-12	37.440	35.750	37.930	34.960	-1.150	-3.117%	5.30万	0.00亿	0.000%
2026-06-11	37.710	36.900	40.560	36.760	-0.540	-1.442%	6.38万	0.00亿	0.000%
2026-06-10	36.380	37.440	39.510	35.460	0.590	1.601%	6.42万	0.00亿	0.000%
2026-06-09	38.450	36.850	39.030	36.540	-1.300	-3.408%	4.24万	0.00亿	0.000%
2026-06-08	39.280	38.150	39.990	37.580	-2.060	-5.123%	3.38万	0.00亿	0.000%
2026-06-05	41.210	40.210	41.280	39.160	-1.090	-2.639%	3.60万	0.00亿	0.000%
2026-06-04	42.870	41.300	43.550	41.220	-1.980	-4.575%	3.25万	0.00亿	0.000%
2026-06-03	42.480	43.280	43.440	41.800	0.790	1.859%	2.66万	0.00亿	0.000%
2026-06-02	42.660	42.490	43.360	41.600	-0.230	-0.538%	2.48万	0.00亿	0.000%
2026-06-01	42.460	42.720	43.460	41.060	0.180	0.423%	3.11万	0.00亿	0.000%
2026-05-29	44.220	42.540	44.700	42.060	-1.670	-3.777%	3.67万	0.00亿	0.000%
2026-05-28	44.870	44.210	45.940	42.660	-1.170	-2.578%	4.20万	0.00亿	0.000%
2026-05-27	46.460	45.380	47.370	44.830	-1.440	-3.076%	2.85万	0.00亿	0.000%
2026-05-26	46.250	46.820	47.430	44.760	0.090	0.193%	4.03万	0.00亿	0.000%
2026-05-25	48.260	46.730	48.690	44.660	-1.530	-3.170%	5.05万	0.00亿	0.000%
2026-05-22	47.190	48.260	48.620	46.860	0.600	1.259%	3.13万	0.00亿	0.000%
2026-05-21	49.130	47.660	50.890	47.180	-1.430	-2.913%	4.18万	0.00亿	0.000%
2026-05-20	47.750	49.090	49.740	47.460	0.330	0.677%	3.81万	0.00亿	0.000%
2026-05-19	48.560	48.760	50.540	46.590	0.400	0.827%	5.81万	0.00亿	0.000%
2026-05-18	51.210	48.360	51.740	47.760	-3.200	-6.206%	6.00万	0.00亿	0.000%
2026-05-15	54.660	51.560	55.910	50.510	-4.350	-7.780%	7.77万	0.00亿	0.000%
2026-05-14	50.800	55.910	55.910	50.030	5.110	10.059%	5.71万	0.00亿	0.000%
2026-05-13	51.270	50.800	52.260	50.710	-0.290	-0.568%	3.53万	0.00亿	0.000%
2026-05-12	52.400	51.090	52.400	50.160	-1.130	-2.164%	4.31万	0.00亿	0.000%
2026-05-11	53.670	52.220	53.820	51.830	-1.450	-2.702%	4.38万	0.00亿	0.000%
2026-05-08	55.000	53.670	55.340	53.590	-1.710	-3.088%	3.96万	0.00亿	0.000%
2026-05-07	52.170	55.380	56.340	51.810	2.680	5.085%	6.02万	0.00亿	0.000%
2026-05-06	55.700	52.700	55.700	51.840	-1.900	-3.480%	7.00万	0.00亿	0.000%
2026-04-30	58.160	54.600	60.520	53.790	-4.940	-8.297%	9.62万	0.00亿	0.000%
2026-04-29	58.160	59.540	60.220	58.160	0.790	1.345%	5.08万	0.00亿	0.000%
2026-04-28	58.520	58.750	59.420	57.060	0.230	0.393%	6.48万	0.00亿	0.000%
2026-04-27	60.830	58.520	61.020	56.120	0.820	1.421%	11.15万	0.00亿	0.000%
2026-04-24	51.670	57.700	57.700	51.670	5.280	10.072%	3.27万	0.00亿	0.000%
2026-04-23	53.530	52.420	54.840	51.430	-1.170	-2.183%	8.25万	0.00亿	0.000%
2026-04-22	54.660	53.590	58.540	53.570	-1.300	-2.368%	14.62万	0.00亿	0.000%
2026-04-21	49.670	54.890	54.890	49.660	5.020	10.066%	4.66万	0.00亿	0.000%
2026-04-20	49.860	49.870	50.820	48.670	0.000	0.000%	5.66万	0.00亿	0.000%
2026-04-17	46.900	49.470	50.870	46.860	0.000	0.000%	7.04万	0.00亿	0.000%
2026-04-16	45.820	47.190	47.420	44.890	1.370	2.990%	7.10万	3.29亿	4.790%
2026-04-15	43.520	45.820	47.910	43.160	0.000	0.000%	10.34万	0.00亿	0.000%
2026-04-14	42.850	43.520	43.530	41.930	1.010	2.376%	5.63万	0.00亿	0.000%
2026-04-13	41.660	42.510	42.910	41.540	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-10	41.760	42.200	42.660	41.360	0.000	0.000%	5.24万	0.00亿	0.000%
2026-04-09	42.420	41.820	43.000	41.360	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-08	43.160	42.270	43.940	40.680	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-07	45.290	43.180	45.580	42.340	0.000	0.000%	9.91万	0.00亿	0.000%
2026-04-03	50.160	45.650	51.660	45.650	0.000	0.000%	9.82万	0.00亿	0.000%
2026-04-02	46.400	50.760	51.930	46.070	0.000	0.000%	13.17万	0.00亿	0.000%
2026-04-01	47.310	47.180	50.560	44.080	0.000	0.000%	11.42万	0.00亿	0.000%